Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waddell & Reed Financial (NY: WDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.11 16.67 15.95 16.20 2,468,111 +0.06(+0.34%)
Feb 26, 2016 16.20 16.55 15.95 16.14 1,518,293 +0.16(+1.00%)
Feb 25, 2016 15.59 16.12 15.14 15.98 1,528,497 +0.44(+2.85%)
Feb 24, 2016 14.87 15.62 14.39 15.54 2,245,998 +0.38(+2.51%)
Feb 23, 2016 15.71 15.75 15.13 15.16 1,861,265 -0.59(-3.78%)
Feb 22, 2016 15.64 15.93 15.33 15.75 1,458,539 +0.42(+2.75%)
Feb 19, 2016 15.87 15.87 15.03 15.33 1,799,565 -0.66(-4.11%)
Feb 18, 2016 16.34 16.38 15.60 15.99 1,949,016 -0.39(-2.36%)
Feb 17, 2016 16.56 16.93 16.12 16.38 3,337,585 -0.02(-0.13%)
Feb 16, 2016 15.71 16.52 15.63 16.40 2,403,837 +0.94(+6.09%)
Feb 12, 2016 15.10 15.46 15.46 15.46 1,759,668 +0.68(+4.63%)
Feb 11, 2016 14.52 15.02 14.32 14.77 2,880,585 -0.24(-1.61%)
Feb 10, 2016 14.79 15.19 14.68 15.01 2,799,864 +0.47(+3.23%)
Feb 09, 2016 14.03 14.61 13.98 14.54 1,742,838 +0.18(+1.25%)
Feb 08, 2016 14.98 15.02 13.99 14.36 3,775,055 -0.96(-6.27%)
Feb 05, 2016 15.72 16.08 15.29 15.33 1,941,991 -0.46(-2.89%)
Feb 04, 2016 14.95 16.07 14.74 15.78 3,315,337 +0.59(+3.92%)
Feb 03, 2016 15.62 15.62 14.94 15.19 5,420,947 -0.50(-3.22%)
Feb 02, 2016 16.16 16.46 14.81 15.69 6,489,518 -2.63(-14.38%)
Feb 01, 2016 18.71 18.71 18.17 18.33 1,800,006 -0.65(-3.43%)
Jan 29, 2016 18.18 18.98 18.11 18.98 1,991,706 +0.95(+5.30%)
Jan 28, 2016 18.39 18.90 17.90 18.02 1,816,968 -0.17(-0.95%)
Jan 27, 2016 17.86 18.61 17.67 18.20 1,772,854 +0.25(+1.39%)
Jan 26, 2016 17.60 18.52 17.50 17.95 2,021,600 +0.37(+2.08%)
Jan 25, 2016 17.70 17.84 17.19 17.58 1,893,412 -0.25(-1.40%)
Jan 22, 2016 17.74 18.06 17.48 17.83 1,430,709 +0.60(+3.49%)
Jan 21, 2016 17.25 18.20 17.12 17.23 2,316,001 +0.09(+0.52%)
Jan 20, 2016 16.80 17.34 16.33 17.14 2,175,323 -0.12(-0.68%)
Jan 19, 2016 17.19 17.55 16.80 17.26 2,608,656 +0.41(+2.42%)
Jan 15, 2016 16.45 16.85 16.85 16.85 2,601,042 -0.29(-1.69%)
Jan 14, 2016 16.25 17.39 15.86 17.14 3,508,474 +1.00(+6.21%)
Jan 13, 2016 17.21 17.37 16.12 16.14 4,592,705 -1.03(-6.00%)
Jan 12, 2016 16.92 17.19 16.43 17.17 2,635,567 +0.44(+2.60%)
Jan 11, 2016 17.05 17.06 16.20 16.73 2,126,106 -0.19(-1.10%)
Jan 08, 2016 17.32 17.44 16.90 16.92 2,805,201 -0.30(-1.73%)
Jan 07, 2016 17.95 17.95 17.24 17.21 1,927,742 -1.00(-5.47%)
Jan 06, 2016 18.65 18.75 18.01 18.21 2,668,430 -0.86(-4.53%)
Jan 05, 2016 19.22 19.43 18.78 19.07 1,251,045 -0.15(-0.78%)
Jan 04, 2016 18.67 19.24 18.40 19.22 2,099,273 -0.26(-1.33%)
Dec 31, 2015 19.29 19.48 19.48 19.48 855,778 +0.06(+0.32%)
Dec 30, 2015 20.07 20.29 19.34 19.42 1,124,495 -0.65(-3.22%)
Dec 29, 2015 20.07 20.29 19.78 20.07 953,085 +0.10(+0.48%)
Dec 28, 2015 19.93 20.03 19.64 19.97 837,925 -0.06(-0.31%)
Dec 24, 2015 20.24 20.03 20.03 20.03 270,989 -0.25(-1.24%)
Dec 23, 2015 19.85 20.35 19.62 20.28 1,112,861 +0.68(+3.47%)
Dec 22, 2015 19.58 19.79 19.09 19.60 988,951 -0.01(-0.03%)
Dec 21, 2015 19.45 19.62 19.26 19.61 1,543,485 +0.37(+1.94%)
Dec 18, 2015 19.80 19.80 18.91 19.24 3,624,627 -0.70(-3.51%)
Dec 17, 2015 20.00 20.07 19.71 19.94 1,930,739 +0.00(+0.00%)
Dec 16, 2015 19.94 20.02 19.56 19.94 2,078,721 +0.21(+1.07%)
Dec 15, 2015 19.58 20.09 19.37 19.73 4,008,731 +0.03(+0.17%)
Dec 14, 2015 21.31 21.38 19.57 19.69 3,555,487 -1.60(-7.53%)
Dec 11, 2015 22.06 22.08 21.24 21.30 1,749,368 -1.14(-5.09%)
Dec 10, 2015 22.38 22.66 22.32 22.44 1,097,049 +0.01(+0.06%)
Dec 09, 2015 22.89 23.28 22.33 22.42 1,371,841 -0.51(-2.22%)
Dec 08, 2015 23.39 23.39 22.74 22.93 1,324,596 -0.77(-3.27%)
Dec 07, 2015 24.22 24.22 23.49 23.71 921,936 -0.61(-2.52%)
Dec 04, 2015 24.18 24.54 24.04 24.32 826,727 +0.16(+0.68%)
Dec 03, 2015 24.83 24.94 24.06 24.16 1,038,520 -0.63(-2.52%)
Dec 02, 2015 25.42 25.52 24.68 24.78 954,865 -0.63(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.